Quantcast

NuStar Logistics, L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043 Historical Stock Prices

NSS 
$25.07
*  
unch
unch
Get NSS Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading NSS now
Exchange:NYSE

Community Rating:
View:    NSS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.12 25.13 25.07 25.07 25,658
04/22/2019 25.11 25.13 25.07 25.07 25,658
04/18/2019 25.07 25.1 25.06 25.07 17,848
04/17/2019 25.15 25.15 25.07 25.085 44,370
04/16/2019 25.1 25.17 25.08 25.09 30,895
04/15/2019 25.17 25.17 25.08 25.0937 15,704
04/12/2019 25.1 25.1 25.06 25.08 32,189
04/11/2019 25.13 25.13 25.08 25.0999 108,923
04/10/2019 25.03 25.1499 25.03 25.08 27,590
04/09/2019 25.09 25.11 25.02 25.04 41,751
04/08/2019 25.11 25.195 25.08 25.08 49,764
04/05/2019 25.15 25.21 25.07 25.09 60,578
04/04/2019 25.23 25.23 25.1 25.17 23,496
04/03/2019 25.15 25.19 25.0976 25.16 186,535
04/02/2019 25.1615 25.1615 25.07 25.1132 36,124
04/01/2019 25.0829 25.19 25.0762 25.19 43,780
03/29/2019 25 25.14 24.982 25.14 57,306
03/28/2019 25.42 25.53 25.41 25.49 42,442
03/27/2019 25.37 25.45 25.37 25.4 29,239
03/26/2019 25.39 25.44 25.31 25.44 25,094
03/25/2019 25.36 25.4 25.27 25.39 44,344
03/22/2019 25.25 25.35 25.2 25.3 17,285
03/21/2019 25.26 25.33 25.24 25.265 40,637
03/20/2019 25.28 25.35 25.21 25.25 64,393
03/19/2019 25.35 25.35 25.24 25.24 65,673
03/18/2019 25.28 25.32 25.25 25.27 23,901
03/15/2019 25.22 25.35 25.2 25.35 45,190
03/14/2019 25.1 25.35 25.1 25.25 20,740
03/13/2019 25.07 25.23 25.05 25.1906 22,493
03/12/2019 25.04 25.12 25.03 25.09 14,647
03/11/2019 25 25.13 25 25.035 21,414
03/08/2019 25.08 25.11 24.95 25.02 35,465
03/07/2019 25.03 25.1454 25.03 25.09 23,266
03/06/2019 25.07 25.15 24.9999 25.11 27,003
03/05/2019 24.96 25.07 24.87 25.07 48,525
03/04/2019 25.03 25.16 24.89 24.9 59,606
03/01/2019 24.93 25.13 24.92 25.13 66,100
02/28/2019 25.2 25.2 24.81 24.81 166,882
02/27/2019 25.161 25.22 25.15 25.15 26,640
02/26/2019 25.14 25.2215 25.1211 25.16 26,416
02/25/2019 25.13 25.14 25.06 25.12 17,530
02/22/2019 25.05 25.119 25.0148 25.0942 29,577
02/21/2019 25.11 25.1395 25.03 25.03 20,236
02/20/2019 25.09 25.16 25.01 25.11 29,579
02/19/2019 24.95 25.11 24.91 25.05 57,832
02/15/2019 24.96 25.1 24.95 25.055 37,110
02/14/2019 25.05 25.1079 24.97 25.0321 28,187
02/13/2019 24.93 25.1361 24.93 25.04 41,216
02/12/2019 24.92 24.98 24.86 24.95 22,626
02/11/2019 24.78 24.98 24.75 24.895 57,275
02/08/2019 24.75 24.839 24.6 24.76 30,766
02/07/2019 24.98 24.98 24.5902 24.66 38,469
02/06/2019 25 25.04 24.95 24.95 25,789
02/05/2019 25 25.04 25 25.003 37,929
02/04/2019 25 25.05 24.9828 25.002 41,931
02/01/2019 25.07 25.1324 24.92 24.9932 62,053
01/31/2019 25.09 25.15 25 25 123,371
01/30/2019 24.93 25.1 24.8787 25.1 45,723
01/29/2019 24.82 24.9581 24.736 24.9299 52,693
01/28/2019 24.71 24.9 24.7 24.86 26,137
01/25/2019 24.8 24.85 24.65 24.799 21,667
01/24/2019 24.62 24.9199 24.4 24.84 89,126
01/23/2019 24.85 24.878 24.2835 24.49 58,494
01/22/2019 24.85 24.95 24.5001 24.85 55,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio